Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cordovacann Corp (OP: LVRLF )

0.0725 -0.0074 (-9.26%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2604 0.2700 0.2604 0.2700 6,700 +0.02(+8.00%)
Mar 30, 2021 0.2507 0.2610 0.2500 0.2500 56,137 -0.01(-4.94%)
Mar 29, 2021 0.3255 0.3255 0.2500 0.2630 34,305 -0.01(-2.59%)
Mar 26, 2021 0.2575 0.2700 0.2575 0.2700 1,100 +0.00(+0.19%)
Mar 25, 2021 0.2750 0.2818 0.2450 0.2695 7,244 -0.00(-1.35%)
Mar 24, 2021 0.2520 0.2799 0.2400 0.2732 95,590 -0.00(-0.94%)
Mar 23, 2021 0.3193 0.3193 0.2258 0.2758 16,736 +0.00(+0.47%)
Mar 22, 2021 0.2750 0.2801 0.2700 0.2745 16,350 +0.01(+3.12%)
Mar 19, 2021 0.2550 0.2662 0.2550 0.2662 29,600 +0.00(+1.18%)
Mar 18, 2021 0.2825 0.2825 0.2600 0.2631 67,396 -0.02(-6.34%)
Mar 17, 2021 0.2768 0.2809 0.2340 0.2809 155,193 +0.00(+1.70%)
Mar 16, 2021 0.2828 0.2828 0.2600 0.2762 101,830 -0.00(-1.36%)
Mar 15, 2021 0.2800 0.2800 0.2700 0.2800 47,116 +0.01(+2.53%)
Mar 12, 2021 0.2800 0.2800 0.2600 0.2731 71,600 +0.00(+0.40%)
Mar 11, 2021 0.2500 0.2798 0.2500 0.2720 53,444 +0.00(+0.78%)
Mar 10, 2021 0.2791 0.3233 0.2604 0.2699 49,582 -0.01(-2.63%)
Mar 09, 2021 0.2600 0.2776 0.2300 0.2772 194,923 -0.00(-0.36%)
Mar 08, 2021 0.2785 0.2785 0.2763 0.2782 104,513 +0.02(+6.96%)
Mar 05, 2021 0.2800 0.2851 0.2500 0.2601 169,800 -0.02(-8.54%)
Mar 04, 2021 0.2950 0.3169 0.2800 0.2844 193,786 -0.00(-0.21%)
Mar 03, 2021 0.3164 0.3164 0.2850 0.2850 191,944 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3221 0.2900 0.3000 35,809 -0.02(-5.72%)
Mar 01, 2021 0.3556 0.3556 0.3160 0.3182 49,844 -0.02(-5.44%)
Feb 26, 2021 0.3300 0.3570 0.3000 0.3365 66,900 -0.02(-4.81%)
Feb 25, 2021 0.3621 0.3797 0.3380 0.3535 50,395 -0.01(-2.54%)
Feb 24, 2021 0.3600 0.3799 0.3300 0.3627 44,328 -0.00(-0.58%)
Feb 23, 2021 0.3600 0.3865 0.3600 0.3648 59,731 -0.01(-3.06%)
Feb 22, 2021 0.3928 0.4925 0.3600 0.3763 159,795 +0.01(+1.84%)
Feb 19, 2021 0.3800 0.3800 0.3401 0.3695 76,700 +0.00(+1.21%)
Feb 18, 2021 0.3400 0.4060 0.3400 0.3651 47,089 +0.03(+7.45%)
Feb 17, 2021 0.3145 0.3600 0.2971 0.3398 72,276 -0.02(-4.28%)
Feb 16, 2021 0.3745 0.3745 0.3500 0.3550 132,850 -0.02(-4.05%)
Feb 12, 2021 0.3484 0.3715 0.3400 0.3700 96,700 +0.01(+2.81%)
Feb 11, 2021 0.3754 0.3754 0.3400 0.3599 57,383 -0.00(-0.03%)
Feb 10, 2021 0.3500 0.3962 0.2963 0.3600 121,894 -0.01(-2.65%)
Feb 09, 2021 0.3502 0.3900 0.3390 0.3698 122,036 -0.01(-2.27%)
Feb 08, 2021 0.3400 0.3792 0.3352 0.3784 171,838 +0.05(+14.67%)
Feb 05, 2021 0.2877 0.3300 0.2855 0.3300 103,500 +0.03(+11.60%)
Feb 04, 2021 0.3000 0.3000 0.2750 0.2957 51,489 -0.01(-2.09%)
Feb 03, 2021 0.2800 0.3029 0.2500 0.3020 193,822 +0.02(+7.86%)
Feb 02, 2021 0.2800 0.3000 0.2800 0.2800 66,350 -0.03(-10.23%)
Feb 01, 2021 0.3200 0.3650 0.3000 0.3119 38,569 +0.00(+0.61%)
Jan 29, 2021 0.3300 0.3399 0.3100 0.3100 59,400 -0.02(-5.92%)
Jan 28, 2021 0.3200 0.3302 0.3000 0.3295 2,433 -0.00(-0.15%)
Jan 27, 2021 0.3300 0.3300 0.2795 0.3300 140,997 +0.01(+3.13%)
Jan 26, 2021 0.3060 0.3458 0.3000 0.3200 162,901 -0.03(-9.73%)
Jan 25, 2021 0.2852 0.4143 0.2852 0.3545 231,113 +0.07(+22.66%)
Jan 22, 2021 0.2283 0.2890 0.2283 0.2890 241,700 +0.06(+25.82%)
Jan 21, 2021 0.2660 0.2660 0.2200 0.2297 231,648 -0.02(-7.08%)
Jan 20, 2021 0.2415 0.2472 0.2300 0.2472 171,453 +0.02(+7.53%)
Jan 19, 2021 0.2597 0.2650 0.2185 0.2299 76,053 +0.00(+0.57%)
Jan 15, 2021 0.2287 0.2287 0.2050 0.2286 13,000 +0.02(+8.86%)
Jan 14, 2021 0.2175 0.2249 0.1700 0.2100 168,082 -0.01(-4.55%)
Jan 13, 2021 0.2100 0.2200 0.2100 0.2200 6,785 -0.00(-0.90%)
Jan 12, 2021 0.1863 0.2625 0.1863 0.2220 218,851 +0.01(+6.37%)
Jan 11, 2021 0.2161 0.2619 0.1900 0.2087 198,828 -0.01(-3.20%)
Jan 08, 2021 0.2258 0.2258 0.2064 0.2156 53,500 +0.01(+4.71%)
Jan 07, 2021 0.2139 0.2141 0.2011 0.2059 13,729 -0.01(-3.38%)
Jan 06, 2021 0.1974 0.2500 0.1930 0.2131 73,076 +0.00(+2.26%)
Jan 05, 2021 0.2115 0.2115 0.1900 0.2084 82,003 +0.01(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.